Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 36.17 | 36.70 | 35.65 | 36.69 | 1,907,544 | +0.33(+0.91%) |
Jun 29, 2016 | 36.39 | 36.62 | 36.03 | 36.36 | 1,692,550 | +0.07(+0.20%) |
Jun 28, 2016 | 36.26 | 36.65 | 36.06 | 36.29 | 1,152,972 | +0.32(+0.89%) |
Jun 27, 2016 | 36.02 | 36.56 | 35.60 | 35.97 | 1,710,781 | -0.37(-1.01%) |
Jun 24, 2016 | 36.85 | 37.55 | 36.29 | 36.34 | 3,600,326 | -1.87(-4.89%) |
Jun 23, 2016 | 38.09 | 38.29 | 37.85 | 38.20 | 1,035,324 | +0.33(+0.87%) |
Jun 22, 2016 | 37.98 | 38.02 | 37.98 | 37.87 | 1,306,821 | -0.06(-0.17%) |
Jun 21, 2016 | 37.74 | 37.98 | 37.46 | 37.94 | 1,115,476 | +0.28(+0.75%) |
Jun 20, 2016 | 37.46 | 37.85 | 37.07 | 37.65 | 1,090,433 | +0.56(+1.51%) |
Jun 17, 2016 | 37.14 | 37.49 | 36.87 | 37.09 | 2,201,251 | -0.26(-0.69%) |
Jun 16, 2016 | 38.27 | 38.34 | 36.87 | 37.35 | 2,460,475 | -1.46(-3.77%) |
Jun 15, 2016 | 38.86 | 39.10 | 38.62 | 38.82 | 585,475 | -0.03(-0.07%) |
Jun 14, 2016 | 38.67 | 38.92 | 38.24 | 38.84 | 843,161 | +0.00(+0.00%) |
Jun 13, 2016 | 38.95 | 39.14 | 38.67 | 38.84 | 1,374,407 | -0.35(-0.89%) |
Jun 10, 2016 | 39.05 | 39.32 | 38.92 | 39.19 | 882,195 | -0.07(-0.19%) |
Jun 09, 2016 | 39.24 | 39.33 | 38.95 | 39.26 | 1,054,515 | -0.10(-0.26%) |
Jun 08, 2016 | 39.00 | 39.42 | 38.60 | 39.37 | 1,261,173 | +0.37(+0.94%) |
Jun 07, 2016 | 38.94 | 39.22 | 38.77 | 39.00 | 1,086,275 | +0.13(+0.33%) |
Jun 06, 2016 | 39.02 | 39.02 | 38.37 | 38.87 | 1,062,079 | -0.24(-0.61%) |
Jun 03, 2016 | 38.98 | 39.14 | 38.70 | 39.11 | 1,055,892 | +0.06(+0.16%) |
Jun 02, 2016 | 38.92 | 39.16 | 38.92 | 39.04 | 1,073,159 | +0.04(+0.09%) |
Jun 01, 2016 | 38.72 | 39.20 | 38.72 | 39.01 | 1,085,307 | +0.05(+0.12%) |
May 31, 2016 | 38.53 | 39.00 | 38.25 | 38.96 | 2,645,556 | +0.55(+1.43%) |
May 27, 2016 | 38.20 | 38.41 | 38.41 | 38.41 | 2,142,284 | +0.08(+0.21%) |
May 26, 2016 | 38.35 | 38.41 | 37.96 | 38.33 | 1,153,932 | -0.09(-0.24%) |
May 25, 2016 | 38.38 | 38.56 | 37.93 | 38.42 | 1,087,400 | +0.10(+0.26%) |
May 24, 2016 | 38.28 | 38.56 | 37.96 | 38.32 | 1,814,847 | +0.00(+0.00%) |
May 23, 2016 | 37.90 | 38.36 | 37.35 | 38.32 | 1,680,163 | -0.66(-1.70%) |
May 20, 2016 | 38.64 | 39.27 | 38.42 | 38.98 | 719,496 | +0.44(+1.14%) |
May 19, 2016 | 38.29 | 38.59 | 37.91 | 38.54 | 643,207 | +0.12(+0.31%) |
May 18, 2016 | 37.88 | 38.72 | 37.70 | 38.43 | 601,063 | +0.49(+1.30%) |
May 17, 2016 | 38.23 | 38.64 | 37.82 | 37.93 | 403,365 | -0.50(-1.31%) |
May 16, 2016 | 37.91 | 38.64 | 37.89 | 38.44 | 544,240 | +0.68(+1.79%) |
May 13, 2016 | 37.84 | 38.33 | 36.79 | 37.76 | 516,563 | -0.25(-0.65%) |
May 12, 2016 | 37.96 | 38.25 | 37.55 | 38.01 | 1,045,199 | +0.11(+0.29%) |
May 11, 2016 | 37.89 | 38.26 | 37.51 | 37.90 | 717,394 | -0.07(-0.19%) |
May 10, 2016 | 37.54 | 38.00 | 37.20 | 37.97 | 1,049,318 | +0.70(+1.89%) |
May 09, 2016 | 37.08 | 37.51 | 36.96 | 37.27 | 657,445 | +0.26(+0.72%) |
May 06, 2016 | 36.97 | 37.34 | 36.54 | 37.00 | 1,307,248 | +0.04(+0.10%) |
May 05, 2016 | 37.41 | 37.46 | 36.97 | 36.97 | 1,303,572 | -0.16(-0.44%) |
May 04, 2016 | 37.86 | 38.12 | 36.48 | 37.13 | 1,701,017 | +2.12(+6.05%) |
May 03, 2016 | 34.94 | 35.12 | 34.52 | 35.01 | 1,363,030 | -0.08(-0.23%) |
May 02, 2016 | 35.05 | 35.05 | 34.88 | 35.09 | 914,647 | -0.06(-0.18%) |
Apr 29, 2016 | 36.70 | 37.03 | 35.00 | 35.16 | 1,454,956 | -1.48(-4.04%) |
Apr 28, 2016 | 37.07 | 37.33 | 36.54 | 36.64 | 470,608 | -0.68(-1.81%) |
Apr 27, 2016 | 37.16 | 37.43 | 37.02 | 37.31 | 668,689 | +0.04(+0.10%) |
Apr 26, 2016 | 36.63 | 37.36 | 36.56 | 37.28 | 730,892 | +0.59(+1.62%) |
Apr 25, 2016 | 37.25 | 37.98 | 36.27 | 36.68 | 1,718,360 | -1.75(-4.56%) |
Apr 22, 2016 | 38.44 | 38.58 | 38.17 | 38.44 | 538,612 | -0.08(-0.21%) |
Apr 21, 2016 | 38.74 | 38.92 | 38.36 | 38.52 | 431,936 | -0.18(-0.47%) |
Apr 20, 2016 | 39.01 | 39.37 | 38.64 | 38.70 | 807,088 | -0.44(-1.12%) |
Apr 19, 2016 | 38.83 | 39.32 | 38.58 | 39.14 | 777,269 | +0.29(+0.75%) |
Apr 18, 2016 | 38.44 | 38.88 | 38.23 | 38.85 | 548,646 | +0.43(+1.12%) |
Apr 15, 2016 | 38.33 | 38.57 | 38.17 | 38.42 | 671,943 | +0.02(+0.05%) |
Apr 14, 2016 | 38.42 | 38.58 | 38.19 | 38.40 | 613,805 | -0.17(-0.45%) |
Apr 13, 2016 | 38.22 | 38.58 | 38.20 | 38.57 | 525,623 | +0.56(+1.47%) |
Apr 12, 2016 | 37.92 | 38.30 | 37.83 | 38.02 | 497,094 | +0.01(+0.02%) |
Apr 11, 2016 | 38.01 | 38.43 | 37.86 | 38.01 | 771,030 | +0.05(+0.14%) |
Apr 08, 2016 | 38.23 | 38.29 | 37.81 | 37.95 | 459,243 | -0.09(-0.24%) |
Apr 07, 2016 | 38.35 | 38.47 | 37.70 | 38.04 | 1,205,936 | -0.46(-1.19%) |
Apr 06, 2016 | 37.82 | 38.51 | 37.50 | 38.50 | 1,134,147 | +0.82(+2.18%) |
Apr 05, 2016 | 37.33 | 37.79 | 36.82 | 37.68 | 632,549 | -0.16(-0.43%) |
Apr 04, 2016 | 38.05 | 38.08 | 37.66 | 37.84 | 473,360 | -0.29(-0.77%) |